Shenzhen - Delayed Quote
CNY
Genimous Technology Co., Ltd. (000676.SZ)
6.80
-0.09
(-1.31%)
As of 10:13:36 AM GMT+8. Market Open.
Currency in CNY
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Nov 3, 2026
|
6.47 | 6.84 | 6.69 | 6.79 | 6.79 | 65,971,815 |
|
Nov 2, 2026
|
6.42 | 7.27 | 6.19 | 6.89 | 6.89 | 171,207,851 |
|
Oct 30, 2026
|
6.47 | 6.61 | 6.41 | 6.61 | 6.61 | 81,720,870 |
|
Oct 29, 2026
|
6.22 | 6.24 | 6.00 | 6.01 | 6.01 | 35,491,090 |
|
Oct 28, 2026
|
6.25 | 6.35 | 6.16 | 6.26 | 6.26 | 30,621,310 |
|
Oct 27, 2026
|
6.49 | 6.56 | 6.22 | 6.22 | 6.22 | 32,006,900 |
|
Oct 26, 2026
|
6.36 | 6.64 | 6.25 | 6.47 | 6.47 | 46,198,595 |
|
Oct 23, 2026
|
5.96 | 6.42 | 5.87 | 6.39 | 6.39 | 64,159,016 |
|
Oct 22, 2026
|
6.45 | 6.48 | 6.07 | 6.09 | 6.09 | 53,369,352 |
|
Oct 21, 2026
|
6.48 | 6.65 | 6.45 | 6.48 | 6.48 | 37,464,730 |
|
Oct 20, 2026
|
6.38 | 6.55 | 6.31 | 6.50 | 6.50 | 38,671,328 |
|
Oct 19, 2026
|
6.40 | 6.57 | 6.23 | 6.40 | 6.40 | 41,598,976 |
|
Oct 16, 2026
|
6.79 | 6.87 | 6.40 | 6.47 | 6.47 | 49,520,642 |
|
Oct 15, 2026
|
6.75 | 6.94 | 6.66 | 6.69 | 6.69 | 49,581,001 |
|
Oct 14, 2026
|
6.87 | 7.00 | 6.75 | 6.90 | 6.90 | 50,396,199 |
|
Oct 13, 2026
|
6.74 | 7.02 | 6.58 | 6.94 | 6.94 | 66,877,281 |
|
Oct 12, 2026
|
6.71 | 6.90 | 6.65 | 6.87 | 6.87 | 71,174,027 |
|
Oct 9, 2026
|
6.38 | 6.77 | 6.22 | 6.75 | 6.75 | 70,665,842 |
|
Oct 8, 2026
|
6.58 | 6.62 | 6.33 | 6.40 | 6.40 | 43,138,035 |
|
Sep 30, 2026
|
6.60 | 6.69 | 6.53 | 6.56 | 6.56 | 51,761,800 |
|
Sep 29, 2026
|
6.32 | 6.74 | 6.30 | 6.65 | 6.65 | 88,979,824 |
|
Sep 28, 2026
|
6.69 | 6.75 | 6.35 | 6.37 | 6.37 | 90,993,429 |
|
Sep 24, 2026
|
7.14 | 7.30 | 6.79 | 6.80 | 6.80 | 151,901,610 |
|
Sep 23, 2026
|
7.75 | 7.99 | 7.23 | 7.25 | 7.25 | 242,300,473 |
|
Sep 22, 2026
|
7.34 | 7.45 | 7.03 | 7.45 | 7.45 | 173,408,869 |
|
Sep 21, 2026
|
6.74 | 6.79 | 6.67 | 6.77 | 6.77 | 29,078,629 |
|
Sep 18, 2026
|
6.77 | 6.79 | 6.66 | 6.70 | 6.70 | 32,546,483 |
|
Sep 17, 2026
|
6.60 | 6.81 | 6.57 | 6.77 | 6.77 | 35,611,530 |
|
Sep 16, 2026
|
6.57 | 6.66 | 6.51 | 6.62 | 6.62 | 25,649,829 |
|
Sep 15, 2026
|
6.72 | 6.82 | 6.58 | 6.61 | 6.61 | 29,288,107 |
|
Sep 14, 2026
|
6.74 | 6.84 | 6.70 | 6.76 | 6.76 | 29,489,118 |
|
Sep 11, 2026
|
6.82 | 6.88 | 6.66 | 6.76 | 6.76 | 40,628,864 |
|
Sep 10, 2026
|
6.86 | 7.14 | 6.78 | 6.90 | 6.90 | 42,127,767 |
|
Sep 9, 2026
|
7.08 | 7.11 | 6.83 | 6.92 | 6.92 | 54,578,033 |
|
Sep 8, 2026
|
7.08 | 7.19 | 7.00 | 7.15 | 7.15 | 47,950,630 |
|
Sep 7, 2026
|
7.06 | 7.12 | 6.97 | 7.08 | 7.08 | 45,097,964 |
|
Sep 4, 2026
|
7.07 | 7.30 | 7.05 | 7.10 | 7.10 | 79,597,673 |
|
Sep 3, 2026
|
7.10 | 7.23 | 6.90 | 6.96 | 6.96 | 61,803,167 |
|
Sep 2, 2026
|
7.16 | 7.18 | 7.01 | 7.07 | 7.07 | 62,035,456 |
|
Sep 1, 2026
|
6.87 | 7.26 | 6.84 | 7.19 | 7.19 | 107,169,148 |
|
Aug 31, 2026
|
6.56 | 6.90 | 6.53 | 6.89 | 6.89 | 79,385,804 |
|
Aug 28, 2026
|
6.75 | 6.82 | 6.65 | 6.67 | 6.67 | 60,016,896 |
|
Aug 27, 2026
|
6.67 | 6.72 | 6.62 | 6.70 | 6.70 | 40,733,804 |
|
Aug 26, 2026
|
6.72 | 6.79 | 6.60 | 6.69 | 6.69 | 50,302,121 |
|
Aug 25, 2026
|
6.40 | 6.75 | 6.38 | 6.73 | 6.73 | 77,724,388 |
|
Aug 24, 2026
|
6.46 | 6.51 | 6.34 | 6.44 | 6.44 | 39,599,449 |
|
Aug 21, 2026
|
6.41 | 6.48 | 6.36 | 6.47 | 6.47 | 39,978,420 |
|
Aug 20, 2026
|
6.45 | 6.54 | 6.35 | 6.49 | 6.49 | 51,040,055 |
|
Aug 19, 2026
|
6.60 | 6.63 | 6.38 | 6.38 | 6.38 | 62,295,673 |
|
Aug 18, 2026
|
7.07 | 7.08 | 6.58 | 6.66 | 6.66 | 108,917,783 |
|
Aug 17, 2026
|
7.21 | 7.30 | 6.79 | 7.00 | 7.00 | 175,545,225 |
|
Aug 14, 2026
|
7.09 | 7.72 | 7.01 | 7.36 | 7.36 | 219,469,336 |
|
Aug 13, 2026
|
7.34 | 7.56 | 7.01 | 7.02 | 7.02 | 147,970,674 |
|
Aug 12, 2026
|
7.42 | 7.65 | 7.25 | 7.42 | 7.42 | 107,139,449 |
|
Aug 11, 2026
|
7.43 | 7.60 | 7.35 | 7.37 | 7.37 | 95,609,326 |
|
Aug 10, 2026
|
7.62 | 7.75 | 7.38 | 7.48 | 7.48 | 156,487,158 |
|
Aug 7, 2026
|
7.51 | 8.25 | 7.21 | 7.66 | 7.66 | 259,570,086 |
|
Aug 6, 2026
|
7.65 | 7.75 | 7.40 | 7.50 | 7.50 | 135,248,996 |
|
Aug 5, 2026
|
7.60 | 7.88 | 7.53 | 7.85 | 7.85 | 202,291,900 |
|
Aug 4, 2026
|
7.58 | 7.89 | 7.51 | 7.64 | 7.64 | 186,292,817 |
|
Aug 3, 2026
|
7.78 | 7.94 | 7.45 | 7.59 | 7.59 | 216,321,796 |
|
Jul 31, 2026
|
6.60 | 7.49 | 6.60 | 7.49 | 7.49 | 140,456,463 |
|
Jul 30, 2026
|
7.00 | 7.36 | 6.75 | 6.81 | 6.81 | 155,787,809 |
|
Jul 29, 2026
|
7.18 | 7.37 | 6.88 | 7.17 | 7.17 | 179,497,764 |
|
Jul 28, 2026
|
7.20 | 7.82 | 6.96 | 7.45 | 7.45 | 275,080,643 |
|
Jul 27, 2026
|
6.43 | 7.12 | 6.17 | 7.12 | 7.12 | 124,872,696 |
|
Jul 24, 2026
|
6.67 | 7.19 | 6.45 | 6.47 | 6.47 | 161,819,724 |
|
Jul 23, 2026
|
6.66 | 6.94 | 6.44 | 6.90 | 6.90 | 160,094,503 |
|
Jul 22, 2026
|
6.49 | 7.23 | 6.24 | 6.92 | 6.92 | 267,428,029 |
|
Jul 21, 2026
|
6.36 | 6.97 | 6.34 | 6.92 | 6.92 | 283,041,322 |
|
Jul 20, 2026
|
6.55 | 6.73 | 6.22 | 6.34 | 6.34 | 213,727,792 |
|
Jul 17, 2026
|
6.65 | 6.84 | 6.36 | 6.84 | 6.84 | 257,144,746 |
|
Jul 16, 2026
|
5.65 | 6.22 | 5.65 | 6.22 | 6.22 | 83,237,206 |
|
Jul 15, 2026
|
5.38 | 5.65 | 5.34 | 5.65 | 5.65 | 48,494,971 |
|
Jul 14, 2026
|
5.12 | 5.16 | 5.02 | 5.14 | 5.14 | 28,345,299 |
|
Jul 13, 2026
|
5.30 | 5.38 | 5.11 | 5.13 | 5.13 | 34,386,700 |
|
Jul 10, 2026
|
5.13 | 5.49 | 5.04 | 5.33 | 5.33 | 47,664,719 |
|
Jul 9, 2026
|
5.17 | 5.27 | 5.06 | 5.17 | 5.17 | 30,324,715 |
|
Jul 8, 2026
|
5.09 | 5.21 | 5.06 | 5.18 | 5.18 | 26,041,270 |
|
Jul 7, 2026
|
5.21 | 5.29 | 5.08 | 5.10 | 5.10 | 21,716,408 |
|
Jul 6, 2026
|
5.31 | 5.38 | 5.22 | 5.23 | 5.23 | 22,905,416 |
|
Jul 3, 2026
|
5.30 | 5.39 | 5.21 | 5.33 | 5.33 | 30,086,860 |
|
Jul 2, 2026
|
5.25 | 5.49 | 5.25 | 5.28 | 5.28 | 39,775,554 |
|
Jul 1, 2026
|
5.11 | 5.43 | 5.06 | 5.27 | 5.27 | 35,653,741 |
|
Jun 30, 2026
|
5.10 | 5.19 | 5.03 | 5.11 | 5.11 | 21,632,785 |
|
Jun 29, 2026
|
5.08 | 5.14 | 4.95 | 5.10 | 5.10 | 28,411,823 |
|
Jun 26, 2026
|
5.19 | 5.26 | 5.01 | 5.07 | 5.07 | 30,423,939 |
|
Jun 25, 2026
|
5.33 | 5.37 | 5.20 | 5.24 | 5.24 | 25,890,503 |
|
Jun 24, 2026
|
5.63 | 5.64 | 5.31 | 5.37 | 5.37 | 31,738,280 |
|
Jun 23, 2026
|
5.70 | 5.90 | 5.59 | 5.62 | 5.62 | 38,541,760 |
|
Jun 22, 2026
|
5.43 | 5.61 | 5.23 | 5.60 | 5.60 | 46,947,974 |
|
Jun 18, 2026
|
5.45 | 5.54 | 5.40 | 5.46 | 5.46 | 26,297,153 |
|
Jun 17, 2026
|
5.60 | 5.67 | 5.46 | 5.50 | 5.50 | 24,771,573 |
|
Jun 16, 2026
|
5.56 | 5.67 | 5.47 | 5.64 | 5.64 | 25,447,327 |
|
Jun 15, 2026
|
5.58 | 5.68 | 5.51 | 5.58 | 5.58 | 27,187,300 |
|
Jun 12, 2026
|
5.51 | 5.62 | 5.43 | 5.57 | 5.57 | 24,080,030 |
|
Jun 11, 2026
|
5.69 | 5.69 | 5.43 | 5.47 | 5.47 | 29,914,370 |
|
Jun 10, 2026
|
5.71 | 5.84 | 5.62 | 5.73 | 5.73 | 24,969,220 |
|
Jun 9, 2026
|
5.68 | 5.78 | 5.57 | 5.73 | 5.73 | 25,482,645 |
|
Jun 8, 2026
|
5.61 | 5.81 | 5.58 | 5.67 | 5.67 | 24,499,153 |
|
Jun 5, 2026
|
5.71 | 5.87 | 5.61 | 5.77 | 5.77 | 23,955,710 |
|
Jun 4, 2026
|
5.73 | 5.87 | 5.64 | 5.69 | 5.69 | 27,580,023 |
|
Jun 3, 2026
|
5.92 | 5.92 | 5.71 | 5.78 | 5.78 | 22,209,690 |
|
Jun 2, 2026
|
6.06 | 6.09 | 5.89 | 5.93 | 5.93 | 25,748,748 |
|
Jun 1, 2026
|
5.77 | 6.19 | 5.76 | 6.07 | 6.07 | 41,206,046 |
|
May 29, 2026
|
5.83 | 5.95 | 5.71 | 5.76 | 5.76 | 29,601,340 |
|
May 28, 2026
|
5.83 | 5.87 | 5.62 | 5.83 | 5.83 | 36,831,539 |
|
May 27, 2026
|
6.12 | 6.19 | 5.77 | 5.83 | 5.83 | 52,028,541 |
|
May 26, 2026
|
6.03 | 6.28 | 5.97 | 6.11 | 6.11 | 57,953,599 |
|
May 25, 2026
|
6.66 | 6.75 | 6.13 | 6.13 | 6.13 | 53,292,305 |
|
May 22, 2026
|
6.80 | 6.88 | 6.67 | 6.81 | 6.81 | 20,829,949 |
|
May 21, 2026
|
7.03 | 7.17 | 6.78 | 6.80 | 6.80 | 27,335,750 |
|
May 20, 2026
|
7.29 | 7.29 | 7.00 | 7.01 | 7.01 | 25,775,530 |
|
May 19, 2026
|
7.19 | 7.37 | 7.16 | 7.32 | 7.32 | 20,135,154 |
|
May 18, 2026
|
7.09 | 7.26 | 7.06 | 7.19 | 7.19 | 17,713,343 |
|
May 15, 2026
|
7.11 | 7.28 | 7.07 | 7.13 | 7.13 | 20,556,673 |
|
May 14, 2026
|
7.50 | 7.52 | 7.10 | 7.10 | 7.10 | 27,650,610 |
|
May 13, 2026
|
7.33 | 7.47 | 7.30 | 7.43 | 7.43 | 16,041,090 |
|
May 12, 2026
|
7.50 | 7.52 | 7.34 | 7.34 | 7.34 | 20,254,902 |
|
May 11, 2026
|
7.60 | 7.62 | 7.46 | 7.51 | 7.51 | 23,261,417 |
|
May 8, 2026
|
7.54 | 7.69 | 7.53 | 7.57 | 7.57 | 23,796,490 |
|
May 7, 2026
|
7.47 | 7.54 | 7.38 | 7.52 | 7.52 | 22,743,279 |
|
May 6, 2026
|
7.31 | 7.54 | 7.30 | 7.47 | 7.47 | 29,264,257 |
|
Apr 30, 2026
|
7.26 | 7.54 | 7.26 | 7.38 | 7.38 | 24,455,778 |
|
Apr 29, 2026
|
7.10 | 7.41 | 7.08 | 7.37 | 7.37 | 28,116,101 |
|
Apr 28, 2026
|
7.04 | 7.16 | 6.97 | 7.01 | 7.01 | 21,430,540 |
|
Apr 27, 2026
|
7.01 | 7.18 | 6.67 | 7.10 | 7.10 | 62,294,248 |
|
Apr 24, 2026
|
7.48 | 7.49 | 7.26 | 7.38 | 7.38 | 19,836,421 |
|
Apr 23, 2026
|
7.60 | 7.65 | 7.48 | 7.50 | 7.50 | 19,115,051 |
|
Apr 22, 2026
|
7.62 | 7.64 | 7.49 | 7.61 | 7.61 | 18,490,249 |
|
Apr 21, 2026
|
7.76 | 7.77 | 7.54 | 7.62 | 7.62 | 22,111,658 |
|
Apr 20, 2026
|
7.69 | 7.82 | 7.67 | 7.77 | 7.77 | 21,339,962 |
|
Apr 17, 2026
|
7.70 | 7.74 | 7.62 | 7.70 | 7.70 | 15,312,050 |
|
Apr 16, 2026
|
7.66 | 7.76 | 7.63 | 7.74 | 7.74 | 16,053,006 |
|
Apr 15, 2026
|
7.78 | 7.79 | 7.61 | 7.63 | 7.63 | 13,597,586 |
|
Apr 14, 2026
|
7.80 | 7.83 | 7.66 | 7.74 | 7.74 | 15,248,202 |
|
Apr 13, 2026
|
7.71 | 7.75 | 7.67 | 7.70 | 7.70 | 10,850,812 |
|
Apr 10, 2026
|
7.73 | 7.84 | 7.73 | 7.77 | 7.77 | 15,788,253 |
|
Apr 9, 2026
|
7.80 | 7.85 | 7.66 | 7.68 | 7.68 | 19,649,120 |
|
Apr 8, 2026
|
7.65 | 7.90 | 7.63 | 7.90 | 7.90 | 27,566,124 |
|
Apr 7, 2026
|
7.39 | 7.51 | 7.39 | 7.48 | 7.48 | 9,492,229 |
|
Apr 3, 2026
|
7.57 | 7.63 | 7.36 | 7.37 | 7.37 | 10,478,663 |
|
Apr 2, 2026
|
7.65 | 7.65 | 7.48 | 7.57 | 7.57 | 13,065,691 |
|
Apr 1, 2026
|
7.72 | 7.75 | 7.62 | 7.67 | 7.67 | 11,048,086 |
|
Mar 31, 2026
|
7.65 | 7.75 | 7.58 | 7.60 | 7.60 | 14,972,748 |
|
Mar 30, 2026
|
7.54 | 7.64 | 7.42 | 7.62 | 7.62 | 14,371,818 |
|
Mar 27, 2026
|
7.40 | 7.61 | 7.36 | 7.60 | 7.60 | 14,693,659 |
|
Mar 26, 2026
|
7.65 | 7.68 | 7.42 | 7.46 | 7.46 | 17,242,940 |
|
Mar 25, 2026
|
7.58 | 7.67 | 7.55 | 7.65 | 7.65 | 19,748,290 |
|
Mar 24, 2026
|
7.41 | 7.54 | 7.29 | 7.54 | 7.54 | 23,492,693 |
|
Mar 23, 2026
|
7.61 | 7.68 | 7.23 | 7.27 | 7.27 | 30,113,957 |
|
Mar 20, 2026
|
8.08 | 8.14 | 7.76 | 7.76 | 7.76 | 26,663,847 |
|
Mar 19, 2026
|
8.15 | 8.16 | 8.03 | 8.06 | 8.06 | 19,247,934 |
|
Mar 18, 2026
|
8.19 | 8.24 | 8.13 | 8.22 | 8.22 | 14,167,299 |
|
Mar 17, 2026
|
8.27 | 8.35 | 8.16 | 8.18 | 8.18 | 20,669,660 |
|
Mar 16, 2026
|
8.15 | 8.24 | 8.11 | 8.24 | 8.24 | 14,009,755 |
|
Mar 13, 2026
|
8.27 | 8.30 | 8.15 | 8.18 | 8.18 | 23,965,040 |
|
Mar 12, 2026
|
8.25 | 8.44 | 8.23 | 8.36 | 8.36 | 26,582,154 |
|
Mar 11, 2026
|
8.35 | 8.37 | 8.25 | 8.28 | 8.28 | 23,059,641 |
|
Mar 10, 2026
|
8.43 | 8.51 | 8.31 | 8.36 | 8.36 | 29,155,129 |
|
Mar 9, 2026
|
8.22 | 8.32 | 8.10 | 8.29 | 8.29 | 27,950,506 |
|
Mar 6, 2026
|
8.16 | 8.27 | 8.12 | 8.27 | 8.27 | 19,638,591 |
|
Mar 5, 2026
|
8.26 | 8.29 | 8.16 | 8.20 | 8.20 | 23,315,657 |
|
Mar 4, 2026
|
8.10 | 8.23 | 8.03 | 8.10 | 8.10 | 30,265,913 |
|
Mar 3, 2026
|
8.49 | 8.56 | 8.14 | 8.18 | 8.18 | 40,005,042 |
|
Mar 2, 2026
|
8.78 | 8.84 | 8.48 | 8.49 | 8.49 | 50,425,978 |
|
Feb 27, 2026
|
8.93 | 9.00 | 8.90 | 8.97 | 8.97 | 25,510,178 |
|
Feb 26, 2026
|
8.91 | 8.98 | 8.82 | 8.96 | 8.96 | 37,384,960 |
|
Feb 25, 2026
|
9.04 | 9.07 | 8.90 | 8.93 | 8.93 | 51,001,960 |
|
Feb 24, 2026
|
9.44 | 9.45 | 9.01 | 9.02 | 9.02 | 54,548,320 |
|
Feb 13, 2026
|
9.48 | 9.64 | 9.28 | 9.28 | 9.28 | 41,067,148 |
|
Feb 12, 2026
|
9.55 | 9.60 | 9.36 | 9.46 | 9.46 | 42,038,874 |
|
Feb 11, 2026
|
9.75 | 9.81 | 9.52 | 9.56 | 9.56 | 53,384,628 |
|
Feb 10, 2026
|
9.80 | 9.97 | 9.62 | 9.85 | 9.85 | 79,579,206 |
|
Feb 9, 2026
|
9.54 | 9.75 | 9.52 | 9.69 | 9.69 | 64,156,868 |
|
Feb 6, 2026
|
9.43 | 9.55 | 9.16 | 9.33 | 9.33 | 48,742,370 |
|
Feb 5, 2026
|
9.29 | 9.68 | 9.25 | 9.53 | 9.53 | 57,554,579 |
|
Feb 4, 2026
|
9.60 | 9.64 | 9.28 | 9.43 | 9.43 | 57,959,618 |
|
Feb 3, 2026
|
9.61 | 9.73 | 9.51 | 9.69 | 9.69 | 58,207,897 |
|
Feb 2, 2026
|
9.43 | 9.77 | 9.38 | 9.51 | 9.51 | 74,129,294 |
|
Jan 30, 2026
|
9.55 | 9.57 | 9.23 | 9.41 | 9.41 | 54,303,051 |
|
Jan 29, 2026
|
9.26 | 9.89 | 9.14 | 9.64 | 9.64 | 97,689,856 |
|
Jan 28, 2026
|
9.37 | 9.62 | 9.33 | 9.37 | 9.37 | 48,219,060 |
|
Jan 27, 2026
|
9.45 | 9.60 | 9.10 | 9.41 | 9.41 | 50,021,910 |
|
Jan 26, 2026
|
9.75 | 9.77 | 9.24 | 9.39 | 9.39 | 59,258,412 |
|
Jan 23, 2026
|
9.54 | 9.78 | 9.47 | 9.71 | 9.71 | 55,817,100 |
|
Jan 22, 2026
|
9.37 | 9.61 | 9.33 | 9.49 | 9.49 | 46,484,718 |
|
Jan 21, 2026
|
9.28 | 9.55 | 9.25 | 9.37 | 9.37 | 46,398,420 |
|
Jan 20, 2026
|
9.52 | 9.61 | 9.26 | 9.39 | 9.39 | 65,273,387 |
|
Jan 19, 2026
|
9.55 | 9.57 | 9.35 | 9.42 | 9.42 | 52,975,079 |
|
Jan 16, 2026
|
10.12 | 10.21 | 9.61 | 9.64 | 9.64 | 110,389,144 |
|
Jan 15, 2026
|
10.33 | 10.55 | 10.13 | 10.30 | 10.30 | 106,236,019 |
|
Jan 14, 2026
|
10.01 | 11.00 | 10.00 | 10.54 | 10.54 | 174,426,734 |
|
Jan 13, 2026
|
10.23 | 10.50 | 9.90 | 10.17 | 10.17 | 171,809,335 |
|
Jan 12, 2026
|
9.72 | 10.35 | 9.55 | 10.22 | 10.22 | 167,402,652 |
|
Jan 9, 2026
|
8.85 | 9.52 | 8.85 | 9.46 | 9.46 | 111,131,759 |
|
Jan 8, 2026
|
8.73 | 9.03 | 8.70 | 8.91 | 8.91 | 48,191,080 |
|
Jan 7, 2026
|
8.89 | 8.96 | 8.67 | 8.78 | 8.78 | 42,476,661 |
|
Jan 6, 2026
|
8.78 | 8.91 | 8.74 | 8.88 | 8.88 | 43,226,414 |
|
Jan 5, 2026
|
8.64 | 8.86 | 8.54 | 8.85 | 8.85 | 50,203,941 |
|
Dec 31, 2025
|
8.50 | 8.70 | 8.45 | 8.63 | 8.63 | 40,817,401 |
|
Dec 30, 2025
|
8.36 | 8.67 | 8.34 | 8.55 | 8.55 | 48,754,552 |
|
Dec 29, 2025
|
8.31 | 8.40 | 8.29 | 8.36 | 8.36 | 19,460,338 |
|
Dec 26, 2025
|
8.35 | 8.41 | 8.30 | 8.33 | 8.33 | 19,859,216 |
|
Dec 25, 2025
|
8.37 | 8.43 | 8.31 | 8.38 | 8.38 | 18,343,015 |
|
Dec 24, 2025
|
8.29 | 8.36 | 8.24 | 8.35 | 8.35 | 15,686,474 |
|
Dec 23, 2025
|
8.44 | 8.46 | 8.27 | 8.30 | 8.30 | 17,298,828 |
|
Dec 22, 2025
|
8.37 | 8.47 | 8.34 | 8.44 | 8.44 | 18,669,079 |
|
Dec 19, 2025
|
8.29 | 8.40 | 8.26 | 8.37 | 8.37 | 20,173,904 |
|
Dec 18, 2025
|
8.26 | 8.35 | 8.23 | 8.26 | 8.26 | 16,832,571 |
|
Dec 17, 2025
|
8.26 | 8.33 | 8.10 | 8.32 | 8.32 | 22,625,751 |
|
Dec 16, 2025
|
8.25 | 8.31 | 8.07 | 8.30 | 8.30 | 25,250,902 |
|
Dec 15, 2025
|
8.23 | 8.33 | 8.22 | 8.25 | 8.25 | 12,922,915 |
|
Dec 12, 2025
|
8.23 | 8.36 | 8.22 | 8.30 | 8.30 | 16,645,022 |
|
Dec 11, 2025
|
8.46 | 8.47 | 8.20 | 8.24 | 8.24 | 24,048,084 |
|
Dec 10, 2025
|
8.43 | 8.47 | 8.34 | 8.45 | 8.45 | 18,588,603 |
|
Dec 9, 2025
|
8.53 | 8.56 | 8.39 | 8.40 | 8.40 | 24,998,236 |
|
Dec 8, 2025
|
8.54 | 8.63 | 8.52 | 8.57 | 8.57 | 26,904,960 |
|
Dec 5, 2025
|
8.50 | 8.59 | 8.33 | 8.55 | 8.55 | 27,925,975 |
|
Dec 4, 2025
|
8.75 | 8.77 | 8.40 | 8.49 | 8.49 | 40,566,979 |
|
Dec 3, 2025
|
9.08 | 9.11 | 8.75 | 8.77 | 8.77 | 51,160,058 |
|
Dec 2, 2025
|
9.25 | 9.29 | 9.06 | 9.08 | 9.08 | 43,648,648 |
|
Dec 1, 2025
|
9.18 | 9.46 | 9.06 | 9.30 | 9.30 | 57,283,549 |
|
Nov 28, 2025
|
9.16 | 9.50 | 9.09 | 9.24 | 9.24 | 58,891,783 |
|
Nov 27, 2025
|
9.43 | 9.47 | 9.19 | 9.22 | 9.22 | 60,267,326 |
|
Nov 26, 2025
|
9.60 | 9.85 | 9.45 | 9.51 | 9.51 | 84,304,127 |
|
Nov 25, 2025
|
9.57 | 9.68 | 9.47 | 9.51 | 9.51 | 120,862,944 |
|
Nov 24, 2025
|
9.27 | 9.66 | 9.15 | 9.60 | 9.60 | 137,625,480 |
|
Nov 21, 2025
|
8.79 | 9.28 | 8.77 | 9.20 | 9.20 | 97,581,504 |
|
Nov 20, 2025
|
9.05 | 9.10 | 8.82 | 8.89 | 8.89 | 34,207,690 |
|
Nov 19, 2025
|
9.19 | 9.22 | 8.97 | 9.05 | 9.05 | 48,387,326 |
|
Nov 18, 2025
|
8.87 | 9.24 | 8.80 | 9.18 | 9.18 | 80,048,557 |
|
Nov 17, 2025
|
8.76 | 8.93 | 8.70 | 8.88 | 8.88 | 31,595,040 |
|
Nov 14, 2025
|
8.86 | 8.90 | 8.78 | 8.78 | 8.78 | 27,466,159 |
|
Nov 13, 2025
|
8.88 | 8.94 | 8.82 | 8.93 | 8.93 | 26,240,561 |
|
Nov 12, 2025
|
9.00 | 9.05 | 8.80 | 8.89 | 8.89 | 31,852,701 |
|
Nov 11, 2025
|
9.01 | 9.15 | 8.93 | 9.02 | 9.02 | 33,845,103 |
|
Nov 10, 2025
|
8.95 | 9.03 | 8.94 | 9.00 | 9.00 | 20,509,868 |
|
Nov 7, 2025
|
9.05 | 9.07 | 8.93 | 8.94 | 8.94 | 33,048,653 |
|
Nov 6, 2025
|
9.18 | 9.21 | 9.02 | 9.11 | 9.11 | 24,595,029 |
|
Nov 5, 2025
|
9.13 | 9.29 | 9.07 | 9.19 | 9.19 | 31,291,798 |
|
Nov 4, 2025
|
9.33 | 9.33 | 9.14 | 9.24 | 9.24 | 31,160,291 |
|
Nov 3, 2025
|
9.21 | 9.36 | 9.11 | 9.36 | 9.36 | 40,696,888 |
